Stockscreener 앱 받기
19.41
0.36%
0.07
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.58 | $19.28 | $0.30 | 48,927.0 | +0.36% |
| 2024-11-26 | $19.80 | $19.32 | $0.4825 | 75,526.0 | -2.96% |
| 2024-11-25 | $20.47 | $19.88 | $0.59 | 121,929.0 | +1.17% |
| 2024-11-22 | $19.80 | $19.38 | $0.42 | 116,213.0 | +0.77% |
| 2024-11-21 | $19.68 | $19.25 | $0.43 | 81,798.0 | +2.30% |
| 2024-11-20 | $19.21 | $18.66 | $0.55 | 95,923.0 | +0.47% |
| 2024-11-19 | $19.41 | $18.85 | $0.5647 | 61,842.0 | -0.78% |
| 2024-11-18 | $19.52 | $19.04 | $0.485 | 124,139.0 | +0.42% |
| 2024-11-15 | $19.89 | $18.53 | $1.36 | 166,112.0 | -2.85% |
| 2024-11-14 | $19.84 | $19.30 | $0.54 | 138,895.0 | +0.56% |
| 2024-11-13 | $20.18 | $19.52 | $0.66 | 85,871.0 | -2.30% |
| 2024-11-12 | $20.66 | $19.95 | $0.71 | 95,896.0 | -3.61% |
| 2024-11-11 | $21.06 | $20.52 | $0.54 | 80,203.0 | -0.10% |
| 2024-11-08 | $21.03 | $20.43 | $0.60 | 93,337.0 | -0.57% |
| 2024-11-07 | $21.38 | $20.75 | $0.63 | 135,486.0 | -1.37% |
| 2024-11-06 | $21.52 | $20.72 | $0.80 | 229,473.0 | +8.23% |
| 2024-11-05 | $19.70 | $18.00 | $1.70 | 249,050.0 | +5.96% |
| 2024-11-04 | $18.69 | $17.93 | $0.7576 | 134,572.0 | +1.76% |
| 2024-11-01 | $18.21 | $17.90 | $0.31 | 77,403.0 | +2.02% |
| 2024-10-31 | $18.32 | $17.79 | $0.53 | 83,774.0 | -2.20% |
| 2024-10-30 | $18.66 | $18.13 | $0.53 | 67,909.0 | -0.38% |
| 2024-10-29 | $18.32 | $17.93 | $0.39 | 67,728.0 | +0.61% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,261,522.0 | +9.11% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.73 | $24.23 | $3.50 | 2,022,938.0 | +9.37% |
| 2023-11 | $27.48 | $22.88 | $4.60 | 1,597,803.0 | -5.95% |
| 2023-10 | $28.33 | $24.65 | $3.68 | 1,410,733.0 | -4.31% |
| 2023-09 | $31.43 | $26.50 | $4.93 | 1,428,926.0 | -9.31% |
| 2023-08 | $30.54 | $26.70 | $3.84 | 1,768,462.0 | +3.46% |
| 2023-07 | $30.29 | $26.77 | $3.52 | 2,041,981.0 | +5.61% |
| 2023-06 | $28.10 | $23.73 | $4.37 | 2,016,407.0 | +11.41% |
| 2023-05 | $25.61 | $19.77 | $5.84 | 2,105,613.0 | +23.20% |
| 2023-04 | $24.30 | $19.52 | $4.78 | 1,231,537.0 | -16.47% |
| 2023-03 | $26.30 | $21.24 | $5.06 | 2,890,388.0 | -3.64% |
| 2023-02 | $28.18 | $24.50 | $3.68 | 1,832,573.0 | -2.00% |
| 2023-01 | $25.89 | $22.15 | $3.74 | 1,256,016.0 | +12.97% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.39 | $21.94 | $3.45 | 2,040,634.0 | -2.17% |
| 2022-11 | $23.87 | $20.13 | $3.74 | 1,106,826.0 | +11.71% |
| 2022-10 | $21.00 | $17.10 | $3.90 | 1,072,040.0 | +20.52% |
| 2022-09 | $21.53 | $17.12 | $4.41 | 1,110,544.0 | -20.38% |
| 2022-08 | $23.87 | $20.12 | $3.75 | 1,123,855.0 | -2.09% |
| 2022-07 | $22.48 | $18.14 | $4.34 | 989,043.0 | +9.45% |
| 2022-06 | $22.12 | $18.88 | $3.24 | 1,927,910.0 | +5.73% |
| 2022-05 | $19.19 | $16.66 | $2.53 | 1,681,307.0 | +6.56% |
| 2022-04 | $20.73 | $17.03 | $3.70 | 1,369,556.0 | -10.76% |
| 2022-03 | $20.78 | $16.80 | $3.98 | 2,087,682.0 | +15.95% |
| 2022-02 | $19.80 | $16.88 | $2.92 | 1,925,373.0 | -12.89% |
| 2022-01 | $23.18 | $18.23 | $4.95 | 1,495,177.0 | -9.05% |
3.42%
3.97%
자본화:
|
볼륨(24시간):